SHE:300049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	64.37	66.56	63.00	64.35	64.35	1.00%	14,990,455
Sep 4, 2025	67.77	68.60	62.70	63.71	63.71	-2.58%	17,497,835
Sep 3, 2025	63.66	67.35	62.60	65.40	65.40	3.83%	19,112,258
Sep 2, 2025	64.00	66.33	62.58	62.99	62.99	-1.38%	16,455,850
Sep 1, 2025	65.01	66.50	63.72	63.87	63.87	-1.74%	16,640,311
Aug 29, 2025	65.63	68.00	64.76	65.00	65.00	-0.03%	26,122,829
Aug 28, 2025	57.61	67.64	57.61	65.02	65.02	15.35%	46,096,537
Aug 27, 2025	60.00	60.93	56.24	56.37	56.37	-7.03%	23,684,308
Aug 26, 2025	63.10	63.57	60.60	60.63	60.63	-4.07%	19,250,998
Aug 25, 2025	63.01	65.28	62.63	63.20	63.20	-1.74%	20,409,755
Aug 22, 2025	67.50	68.80	63.40	64.32	64.32	-5.41%	27,308,209
Aug 21, 2025	70.01	73.88	65.00	68.00	68.00	-4.63%	29,709,427
Aug 20, 2025	72.23	77.77	66.00	71.30	71.30	-1.29%	49,893,604
Aug 19, 2025	66.68	72.23	66.68	72.23	72.23	20.00%	16,164,816
Aug 18, 2025	55.17	60.19	55.17	60.19	60.19	20.00%	20,743,003
Aug 15, 2025	48.50	50.47	47.60	50.16	50.16	3.32%	8,603,723
Aug 14, 2025	49.02	51.07	48.29	48.55	48.55	-0.59%	8,702,646
Aug 13, 2025	49.11	49.49	47.98	48.84	48.84	-0.75%	7,262,395
Aug 12, 2025	49.16	50.28	48.51	49.21	49.21	0.63%	6,756,134
Aug 11, 2025	48.31	50.39	47.80	48.90	48.90	1.54%	9,147,574
Aug 8, 2025	48.78	49.39	47.80	48.16	48.16	-1.67%	7,743,424
Aug 7, 2025	46.03	49.44	45.91	48.98	48.98	7.06%	13,616,243
Aug 6, 2025	44.05	46.20	43.57	45.75	45.75	4.50%	9,907,776
Aug 5, 2025	44.00	44.18	43.05	43.78	43.78	-0.11%	5,155,428
Aug 4, 2025	43.45	44.15	42.91	43.83	43.83	0.27%	6,572,927
Aug 1, 2025	45.19	46.47	43.43	43.71	43.71	-2.48%	10,621,655
Jul 31, 2025	43.40	45.82	43.30	44.82	44.82	2.94%	10,267,641
Jul 30, 2025	43.78	44.09	42.30	43.54	43.54	-1.54%	8,499,874
Jul 29, 2025	44.40	44.80	43.61	44.22	44.22	-1.18%	7,678,861
Jul 28, 2025	43.27	44.79	42.35	44.75	44.75	3.68%	10,427,179
Jul 25, 2025	42.00	44.40	41.55	43.16	43.16	2.84%	10,334,280
Jul 24, 2025	41.86	42.26	41.28	41.97	41.97	0.05%	7,508,400
Jul 23, 2025	41.04	42.39	40.51	41.95	41.95	1.55%	8,954,116
Jul 22, 2025	39.72	42.76	39.70	41.31	41.31	3.04%	12,279,396
Jul 21, 2025	40.31	41.08	39.28	40.09	40.09	-1.16%	9,496,127
Jul 18, 2025	40.38	40.95	40.10	40.56	40.56	-0.10%	8,781,300
Jul 17, 2025	40.20	40.88	39.71	40.60	40.60	1.42%	13,912,964
Jul 16, 2025	36.63	40.44	36.35	40.03	40.03	9.55%	20,982,926
Jul 15, 2025	36.51	37.17	35.33	36.54	36.54	-1.69%	14,089,563
Jul 14, 2025	37.90	38.20	36.60	37.17	37.17	-2.00%	9,092,300
Jul 11, 2025	37.69	38.38	37.18	37.93	37.93	0.74%	14,810,733
Jul 10, 2025	36.81	38.27	36.06	37.65	37.65	1.76%	20,877,453
Jul 9, 2025	32.38	37.15	32.24	37.00	37.00	14.62%	28,547,466
Jul 8, 2025	32.11	32.55	31.85	32.28	32.28	0.53%	4,386,747
Jul 7, 2025	31.30	33.05	31.22	32.11	32.11	2.29%	7,317,020
Jul 4, 2025	31.75	31.90	31.31	31.39	31.39	-1.07%	3,336,400
Jul 3, 2025	31.84	32.20	31.41	31.73	31.73	-0.53%	3,425,700
Jul 2, 2025	32.26	32.73	31.60	31.90	31.90	-1.30%	4,776,447
Jul 1, 2025	32.33	32.75	32.03	32.32	32.32	-0.34%	6,134,420
Jun 30, 2025	31.19	32.46	30.93	32.43	32.43	4.01%	6,426,420